Western Digital Corporation (LON:0QZF)
London
· Delayed Price · Currency is GBP · Price in USD 107.15
+0.45 (0.42%)
At close: Sep 26, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 106.69 | 107.99 | 105.44 | 107.15 | 107.15 | 0.42% | 3,025 |
| Sep 25, 2025 | 108.39 | 108.59 | 105.72 | 106.70 | 106.70 | -2.84% | 12,763 |
| Sep 24, 2025 | 110.97 | 112.72 | 108.91 | 109.82 | 109.82 | -0.56% | 10,343 |
| Sep 23, 2025 | 112.95 | 113.73 | 109.39 | 110.45 | 110.45 | -1.11% | 10,868 |
| Sep 22, 2025 | 107.99 | 111.91 | 106.24 | 111.69 | 111.69 | 5.00% | 15,903 |
| Sep 19, 2025 | 105.41 | 107.09 | 105.00 | 106.37 | 106.37 | 0.97% | 6,723 |
| Sep 18, 2025 | 101.99 | 106.09 | 101.99 | 105.35 | 105.35 | 4.82% | 7,578 |
| Sep 17, 2025 | 103.01 | 103.21 | 99.81 | 100.50 | 100.50 | -1.80% | 10,258 |
| Sep 16, 2025 | 102.40 | 103.95 | 101.48 | 102.34 | 102.34 | -0.11% | 6,720 |
| Sep 15, 2025 | 99.98 | 103.78 | 98.55 | 102.45 | 102.45 | 4.99% | 25,448 |
| Sep 12, 2025 | 96.60 | 97.71 | 96.11 | 97.59 | 97.59 | 1.85% | 3,249 |
| Sep 11, 2025 | 96.84 | 97.77 | 94.56 | 95.81 | 95.81 | 1.42% | 3,101 |
| Sep 10, 2025 | 98.04 | 98.08 | 94.26 | 94.47 | 94.47 | -0.29% | 8,609 |
| Sep 9, 2025 | 92.87 | 95.33 | 92.68 | 94.75 | 94.75 | 2.73% | 11,404 |
| Sep 8, 2025 | 92.99 | 93.46 | 91.68 | 92.23 | 92.23 | 0.30% | 6,823 |
| Sep 5, 2025 | 90.99 | 93.08 | 90.99 | 91.95 | 91.95 | 2.24% | 8,155 |
| Sep 4, 2025 | 86.53 | 90.52 | 86.25 | 89.93 | 89.93 | 5.45% | 16,270 |
| Sep 3, 2025 | 82.70 | 86.00 | 82.70 | 85.28 | 85.18 | 5.57% | 4,223 |
| Sep 2, 2025 | 81.67 | 81.75 | 77.93 | 80.78 | 80.68 | 0.64% | 5,107 |
| Aug 29, 2025 | 81.00 | 82.00 | 79.82 | 80.27 | 80.18 | -2.06% | 5,086 |
| Aug 28, 2025 | 80.60 | 81.96 | 80.60 | 81.96 | 81.86 | 1.97% | 3,831 |
| Aug 27, 2025 | 80.30 | 80.53 | 79.59 | 80.38 | 80.29 | 0.87% | 2,063 |
| Aug 26, 2025 | 79.26 | 80.29 | 79.06 | 79.69 | 79.60 | 0.08% | 3,346 |
| Aug 25, 2025 | 76.99 | 79.83 | 76.74 | 79.63 | 79.54 | 3.36% | 6,301 |
| Aug 22, 2025 | 74.66 | 77.04 | 74.66 | 77.04 | 76.95 | 3.24% | 2,078 |
| Aug 21, 2025 | 74.12 | 76.18 | 74.12 | 74.63 | 74.54 | -0.12% | 1,119 |
| Aug 20, 2025 | 75.00 | 75.86 | 73.13 | 74.71 | 74.62 | -1.10% | 6,255 |
| Aug 19, 2025 | 76.50 | 76.50 | 75.22 | 75.55 | 75.46 | -0.58% | 397 |
| Aug 18, 2025 | 75.37 | 76.05 | 74.57 | 75.99 | 75.90 | 1.15% | 2,370 |
| Aug 15, 2025 | 76.50 | 76.59 | 74.84 | 75.12 | 75.03 | -1.44% | 1,094 |
| Aug 14, 2025 | 75.00 | 76.58 | 74.72 | 76.22 | 76.13 | -0.02% | 1,318 |
| Aug 13, 2025 | 76.28 | 77.00 | 75.86 | 76.23 | 76.14 | 0.98% | 1,679 |
| Aug 12, 2025 | 75.82 | 75.82 | 74.70 | 75.49 | 75.40 | 1.22% | 524 |
| Aug 11, 2025 | 74.53 | 76.56 | 74.44 | 74.58 | 74.49 | -0.43% | 2,731 |
| Aug 8, 2025 | 74.40 | 75.77 | 74.40 | 74.90 | 74.81 | 1.00% | 1,221 |
| Aug 7, 2025 | 73.56 | 74.57 | 73.47 | 74.16 | 74.07 | 0.29% | 863 |
| Aug 6, 2025 | 76.11 | 76.38 | 73.72 | 73.94 | 73.85 | -2.15% | 3,441 |
| Aug 5, 2025 | 78.21 | 78.21 | 74.27 | 75.56 | 75.47 | -1.67% | 5,497 |
| Aug 4, 2025 | 76.71 | 77.96 | 76.08 | 76.85 | 76.76 | 1.61% | 3,149 |
| Aug 1, 2025 | 78.00 | 78.34 | 74.49 | 75.63 | 75.54 | -3.24% | 6,927 |
| Jul 31, 2025 | 78.60 | 79.00 | 73.34 | 78.16 | 78.07 | 9.58% | 22,844 |
| Jul 30, 2025 | 69.90 | 71.51 | 69.31 | 71.33 | 71.24 | 1.08% | 3,476 |
| Jul 29, 2025 | 69.30 | 71.14 | 69.30 | 70.57 | 70.48 | 2.30% | 4,380 |
| Jul 28, 2025 | 68.35 | 69.82 | 68.35 | 68.98 | 68.90 | 0.08% | 750 |
| Jul 25, 2025 | 69.81 | 69.81 | 67.56 | 68.93 | 68.85 | -0.68% | 2,112 |
| Jul 24, 2025 | 70.00 | 70.30 | 68.36 | 69.40 | 69.32 | 0.35% | 1,033 |
| Jul 23, 2025 | 67.61 | 69.46 | 67.49 | 69.16 | 69.08 | 3.46% | 1,498 |
| Jul 22, 2025 | 68.54 | 68.70 | 66.04 | 66.85 | 66.77 | -2.50% | 4,371 |
| Jul 21, 2025 | 68.25 | 68.57 | 67.87 | 68.57 | 68.48 | 0.91% | 976 |
| Jul 18, 2025 | 67.92 | 68.53 | 67.25 | 67.95 | 67.87 | 0.93% | 2,286 |